Dark

KO20261218P50
KO Dec 18 2026 50.00 Put (KO261218P00050000)
option OPRA

EOD

Sep 29, 2026

0.0500+150.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+150.000%	1	2,722	0.000%
2026-09-24	0.0300	0.0300	0.0200	0.0200	-50.000%	4	2,723	+150.000%
2026-09-16	0.1300	0.1300	0.0400	0.0400	+33.333%	4	2,724	+25.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-57.143%	1	2,724	+66.667%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+75.000%	1	2,725	-28.571%
2026-09-02	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,725	+25.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,725	+66.667%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-61.538%	3	2,727	0.000%
2026-08-24	0.1300	0.1300	0.1300	0.1300	+225.000%	1	2,730	-61.538%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-66.667%	5	2,729	+25.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	+100.000%	1	2,734	-58.333%
2026-08-11	0.0600	0.0600	0.0600	0.0600	-40.000%	3	2,733	-16.667%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,733	-50.000%
2026-08-04	0.0800	0.1000	0.0800	0.1000	+42.857%	2	2,743	-50.000%
2026-08-03	0.0900	0.1300	0.0700	0.0700	-22.222%	35	2,743	-28.571%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-10.000%	2	2,757	-44.444%
2026-07-30	0.1300	0.1300	0.0900	0.1000	-23.077%	20	2,758	-50.000%
2026-07-29	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,776	-61.538%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,775	-50.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-37.500%	1	2,777	-50.000%
2026-07-20	0.1600	0.1600	0.1600	0.1600	+45.455%	2	2,777	-68.750%
2026-07-17	0.1300	0.1300	0.1100	0.1100	-26.667%	81	2,776	-54.545%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-6.250%	3	2,705	-66.667%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+77.778%	1	2,708	-68.750%
2026-07-02	0.1900	0.1900	0.0900	0.0900	-50.000%	2	2,710	-44.444%
2026-06-25	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,710	-72.222%
2026-06-08	0.2500	0.2500	0.2500	0.2500	+8.696%	2	2,710	-80.000%
2026-06-05	0.2300	0.2300	0.2300	0.2300	-4.167%	6	2,712	-78.261%
2026-06-04	0.4000	0.4000	0.2400	0.2400	+20.000%	2	2,718	-79.167%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-28.571%	2	2,718	-75.000%
2026-05-19	0.2500	0.2800	0.2500	0.2800	+21.739%	2	2,718	-82.143%
2026-05-18	0.2000	0.2300	0.2000	0.2300	+9.524%	7	2,711	-78.261%
2026-05-12	0.2200	0.2200	0.2100	0.2100	-25.000%	35	2,711	-76.190%
2026-05-04	0.2700	0.2800	0.2600	0.2800	+27.273%	6	2,679	-82.143%
2026-04-30	0.2500	0.2500	0.2200	0.2200	-12.000%	8	2,673	-77.273%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-32.432%	10	2,669	-80.000%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+12.121%	20	2,659	-86.486%
2026-04-24	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,639	-84.848%
2026-04-21	0.3300	0.3300	0.3300	0.3300	+6.452%	3	2,642	-84.848%
2026-04-20	0.3000	0.3100	0.2600	0.3100	-16.216%	14	2,642	-83.871%
2026-04-16	0.3800	0.3800	0.3700	0.3700	-11.905%	8	2,631	-86.486%
2026-04-15	0.4000	0.4200	0.4000	0.4200	0.000%	6	2,623	-88.095%
2026-04-13	0.4200	0.4200	0.4000	0.4200	-16.000%	46	2,617	-88.095%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-13.793%	2	2,613	-90.000%
2026-03-30	0.5800	0.5800	0.5800	0.5800	+3.571%	3	2,613	-91.379%
2026-03-27	0.5600	0.5600	0.5600	0.5600	+7.692%	1	2,614	-91.071%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+4.000%	40	2,613	-90.385%
2026-03-25	0.5700	0.5700	0.5000	0.5000	-5.660%	21	2,653	-90.000%
2026-03-24	0.5300	0.5300	0.5300	0.5300	-11.667%	40	2,672	-90.566%
2026-03-23	0.5800	0.6000	0.5800	0.6000	0.000%	80	2,712	-91.667%
2026-03-20	0.5900	0.6000	0.5400	0.6000	+27.660%	72	2,792	-91.667%
2026-03-18	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,791	-89.362%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-11.765%	2	2,790	-88.889%
2026-03-16	0.5200	0.5200	0.5100	0.5100	+37.838%	3	2,788	-90.196%
2026-03-03	0.3700	0.3700	0.3700	0.3700	-2.632%	1	2,787	-86.486%
2026-02-25	0.3400	0.3800	0.3400	0.3800	-11.628%	3	2,787	-86.842%
2026-02-20	0.4300	0.4300	0.4300	0.4300	-61.607%	2	2,787	-88.372%
2026-02-19	0.3500	1.1200	0.3500	1.1200	+261.290%	22	2,785	-95.536%
2026-02-11	0.3100	0.3100	0.3100	0.3100	-11.429%	4	2,785	-83.871%
2026-02-10	0.3500	0.3500	0.3500	0.3500	+16.667%	5	2,781	-85.714%
2026-02-09	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,786	-83.333%
2026-02-06	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,786	-84.375%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,787	-83.333%
2026-02-04	0.2900	0.3200	0.2900	0.3200	-8.571%	7	2,787	-84.375%
2026-02-03	0.3600	0.3600	0.3500	0.3500	-2.778%	4	2,792	-85.714%
2026-02-02	0.3600	0.3600	0.3600	0.3600	+16.129%	1	2,796	-86.111%
2026-01-30	0.3100	0.3100	0.3100	0.3100	-18.421%	1	2,795	-83.871%
2026-01-26	0.3800	0.3800	0.3800	0.3800	-2.564%	1	2,794	-86.842%
2026-01-23	0.3900	0.3900	0.3900	0.3900	+5.405%	5	2,793	-87.179%
2026-01-20	0.4000	0.4000	0.3700	0.3700	-11.905%	5	2,793	-86.486%
2026-01-12	0.4200	0.4200	0.4200	0.4200	-17.647%	1	2,794	-88.095%
2026-01-09	0.5100	0.5100	0.5100	0.5100	-3.774%	10	2,794	-90.196%
2026-01-05	0.4900	0.5300	0.4900	0.5300	+6.000%	6	2,780	-90.566%
2025-12-30	0.5000	0.5000	0.5000	0.5000	-1.961%	6	2,780	-90.000%
2025-12-17	0.5200	0.5200	0.5100	0.5100	0.000%	12	2,774	-90.196%
2025-12-15	0.4900	0.5100	0.4900	0.5100	-12.069%	5	2,778	-90.196%
2025-12-11	0.5200	0.5800	0.5200	0.5800	+7.407%	2	2,773	-91.379%
2025-12-09	0.5400	0.5400	0.5400	0.5400	-10.000%	5	2,773	-90.741%
2025-12-08	0.6000	0.6000	0.6000	0.6000	+17.647%	1	2,768	-91.667%
2025-12-02	0.5100	0.5100	0.4900	0.5100	+6.250%	3	2,767	-90.196%
2025-11-26	0.4800	0.4800	0.4800	0.4800	-15.789%	2	2,762	-89.583%
2025-11-24	0.5700	0.5700	0.5700	0.5700	+1.786%	1	2,762	-91.228%
2025-11-12	0.5600	0.5600	0.5600	0.5600	-23.288%	1	2,761	-91.071%
2025-11-03	0.7500	0.7500	0.7300	0.7300	+23.729%	2	2,761	-93.151%
2025-10-22	0.5900	0.5900	0.5900	0.5900	-6.349%	1	2,761	-91.525%
2025-10-21	0.6000	0.6300	0.6000	0.6300	-28.409%	2	2,762	-92.063%
2025-10-15	0.8800	0.8900	0.8800	0.8800	-3.297%	23	2,762	-94.318%
2025-10-10	0.9100	0.9100	0.9100	0.9100	+4.598%	10	2,745	-94.505%
2025-09-29	0.9100	0.9100	0.8700	0.8700	+2.353%	4	2,755	-94.253%
2025-09-22	0.8500	0.8500	0.8500	0.8500	+3.659%	10	2,755	-94.118%
2025-09-18	0.8200	0.8200	0.8200	0.8200	-7.865%	1	2,745	-93.902%
2025-09-16	0.8900	0.8900	0.8900	0.8900	-3.261%	1	2,744	-94.382%
2025-09-15	0.9400	0.9400	0.8900	0.9200	0.000%	7	2,743	-94.565%
2025-09-03	0.9200	0.9200	0.9200	0.9200	+6.977%	1	2,742	-94.565%
2025-08-27	0.8100	0.8600	0.8100	0.8600	+32.308%	2	2,742	-94.186%
2025-08-20	0.9400	0.9400	0.6500	0.6500	-7.143%	102	2,741	-92.308%
2025-08-19	0.7000	0.7000	0.7000	0.7000	+4.478%	100	2,841	-92.857%
2025-08-18	0.6700	0.6700	0.6700	0.6700	-4.286%	100	2,941	-92.537%
2025-08-15	0.7000	0.7000	0.7000	0.7000	-15.663%	3	3,041	-92.857%
2025-08-04	0.8300	0.8300	0.8300	0.8300	-2.353%	1	3,044	-93.976%
2025-07-28	0.8500	0.8500	0.8500	0.8500	+6.250%	10	3,043	-94.118%
2025-07-25	0.8500	0.8500	0.8000	0.8000	-4.762%	2	3,033	-93.750%
2025-07-24	0.8400	0.8400	0.8400	0.8400	-3.448%	1	3,033	-94.048%
2025-07-22	0.9000	0.9000	0.8700	0.8700	-8.421%	4	3,034	-94.253%
2025-07-09	0.9500	0.9500	0.9500	0.9500	+2.151%	10	3,030	-94.737%
2025-06-24	0.9300	0.9300	0.9300	0.9300	-7.000%	70	3,029	-94.624%
2025-06-16	1.0000	1.0000	1.0000	1.0000	+4.167%	1	3,017	-95.000%
2025-06-09	1.0100	1.0100	0.9600	0.9600	-1.031%	2	3,017	-94.792%
2025-06-06	1.0200	1.0200	0.9700	0.9700	-3.000%	4	3,017	-94.845%
2025-06-04	1.0100	1.0100	1.0000	1.0000	-4.762%	4	3,019	-95.000%
2025-05-29	1.0200	1.0500	1.0200	1.0500	+5.000%	2	3,019	-95.238%
2025-05-28	1.0500	1.0500	1.0000	1.0000	-3.846%	4	3,020	-95.000%
2025-05-27	0.9700	1.0400	0.9700	1.0400	-2.804%	4	3,020	-95.192%
2025-05-22	1.0700	1.0700	1.0700	1.0700	-6.140%	3	3,020	-95.327%
2025-05-13	1.1400	1.1400	1.1400	1.1400	-9.524%	10	3,020	-95.614%
2025-05-12	1.2500	1.2600	1.2500	1.2600	+20.000%	9	3,020	-96.032%
2025-05-08	1.0500	1.0500	1.0500	1.0500	-14.634%	33	3,021	-95.238%
2025-05-01	1.1700	1.2300	1.1700	1.2300	-4.651%	8	3,046	-95.935%
2025-04-23	1.2200	1.2900	1.2200	1.2900	-1.527%	2	3,047	-96.124%
2025-04-21	1.3100	1.3100	1.3100	1.3100	+4.800%	8	3,047	-96.183%
2025-04-17	1.3000	1.3000	1.2500	1.2500	-9.420%	6	3,041	-96.000%
2025-04-16	1.2900	1.3800	1.2900	1.3800	-1.429%	25	3,041	-96.377%
2025-04-11	1.4500	1.4500	1.4000	1.4000	-1.408%	50	3,061	-96.429%
2025-04-10	1.3000	1.5800	1.3000	1.4200	+15.447%	11	3,061	-96.479%
2025-04-09	1.7000	1.7000	1.0400	1.2300	-27.647%	162	3,059	-95.935%
2025-04-08	1.6800	1.7000	1.6800	1.7000	-15.000%	3	3,219	-97.059%
2025-04-07	2.0000	2.0000	1.5000	2.0000	+42.857%	67	3,222	-97.500%
2025-04-04	1.2500	1.4000	1.2200	1.4000	+25.000%	8	3,222	-96.429%
2025-03-12	1.1600	1.1600	1.1200	1.1200	+0.901%	2	3,221	-95.536%
2025-03-11	1.1100	1.1100	1.1100	1.1100	+11.000%	10	3,221	-95.495%
2025-03-07	1.0000	1.0000	1.0000	1.0000	-0.990%	2	3,221	-95.000%
2025-03-04	1.0100	1.0100	1.0100	1.0100	+18.824%	1	3,222	-95.050%
2025-03-03	0.8500	0.8500	0.8500	0.8500	-25.439%	2	3,223	-94.118%
2025-02-25	1.1400	1.1400	1.1400	1.1400	-16.788%	1	3,223	-95.614%
2025-02-18	1.3700	1.3700	1.3700	1.3700	+3.788%	2	3,224	-96.350%
2025-02-13	1.1300	1.4500	1.0900	1.3200	+26.923%	2,298	928	-96.212%
2025-02-12	1.0500	1.0500	0.9700	1.0400	0.000%	5	928	-95.192%
2025-02-11	1.0400	1.0400	1.0400	1.0400	-28.767%	1	931	-95.192%
2025-02-10	1.5000	1.5000	1.4600	1.4600	-6.410%	26	932	-96.575%
2025-02-07	1.4900	1.5600	1.4900	1.5600	-1.887%	4	957	-96.795%
2025-02-06	1.5000	1.5900	1.5000	1.5900	-1.852%	2	957	-96.855%
2025-01-27	1.6000	1.6600	1.6000	1.6200	-6.897%	40	957	-96.914%
2025-01-22	1.6900	1.7400	1.6900	1.7400	+2.353%	26	963	-97.126%
2025-01-21	1.4100	2.0200	1.4100	1.7000	-2.299%	3,140	1,278	-97.059%
2025-01-17	2.4000	2.4000	1.7400	1.7400	-6.452%	5,602	1,278	-97.126%
2025-01-16	1.8900	1.8900	1.7800	1.8600	+2.198%	1,059	1,278	-97.312%
2025-01-15	1.8200	1.8200	1.8200	1.8200	-10.784%	1	219	-97.253%
2025-01-10	2.1500	2.1500	2.0400	2.0400	+0.990%	6	220	-97.549%
2025-01-07	2.0200	2.0200	2.0200	2.0200	+0.498%	1	219	-97.525%
2025-01-06	1.9900	2.0100	1.9900	2.0100	+5.789%	2	219	-97.512%
2025-01-02	1.8800	1.9000	1.8500	1.9000	+2.703%	56	219	-97.368%
2024-12-23	1.9900	2.0000	1.8500	1.8500	-2.632%	27	181	-97.297%
2024-12-20	2.0000	2.0000	1.7400	1.9000	+5.556%	21	155	-97.368%
2024-12-18	1.8000	1.8000	1.8000	1.8000	+13.924%	1	154	-97.222%
2024-12-12	1.5800	1.5800	1.5800	1.5800	-7.059%	10	155	-96.835%
2024-12-11	1.7000	1.7000	1.7000	1.7000	-6.593%	2	145	-97.059%
2024-12-09	1.8200	1.8200	1.8200	1.8200	+5.814%	1	145	-97.253%
2024-12-06	1.7300	1.7300	1.7200	1.7200	-1.149%	4	145	-97.093%
2024-12-05	1.7400	1.7400	1.7400	1.7400	+10.127%	2	145	-97.126%
2024-12-03	1.6100	1.6700	1.5800	1.5800	-4.819%	48	145	-96.835%
2024-11-22	1.7100	1.7100	1.6600	1.6600	-16.162%	70	140	-96.988%
2024-11-15	1.9800	1.9800	1.9800	1.9800	+5.882%	200	108	-97.475%
2024-11-14	1.8700	1.8700	1.8700	1.8700	+6.857%	1	127	-97.326%
2024-11-04	1.7500	1.7500	1.7500	1.7500	+45.833%	2	127	-97.143%
2024-10-16	1.2000	1.2000	1.2000	1.2000	-5.512%	2	125	-95.833%
2024-10-14	1.2700	1.2700	1.2700	1.2700	-9.286%	3	125	-96.063%
2024-10-10	1.3800	1.4000	1.3800	1.4000	-0.709%	11	125	-96.429%
2024-10-07	1.4100	1.4100	1.4100	1.4100	+16.529%	3	127	-96.454%
2024-09-20	1.2200	1.2200	1.2100	1.2100	-6.202%	40	127	-95.868%
2024-09-09	1.2900	1.2900	1.2900	1.2900	-0.769%	1	117	-96.124%
2024-08-22	1.3000	1.3000	1.3000	1.3000	+4.000%	5	117	-96.154%
2024-08-21	1.2000	1.2500	1.2000	1.2500	-2.344%	6	117	-96.000%
2024-08-16	1.3300	1.3300	1.2800	1.2800	-2.290%	40	122	-96.094%
2024-08-15	1.3100	1.3100	1.3100	1.3100	-7.746%	5	123	-96.183%
2024-08-14	1.4500	1.4500	1.4200	1.4200	-6.579%	101	123	-96.479%
2024-08-07	1.5200	1.5200	1.5200	1.5200	+21.600%	3	70	-96.711%
2024-08-05	1.2500	1.5200	1.2500	1.2500	-9.420%	21	67	-96.000%
2024-08-02	1.3500	1.3800	1.3500	1.3800	+17.949%	4	49	-96.377%
2024-07-30	1.1700	1.1700	1.1700	1.1700	-10.000%	1	47	-95.726%
2024-07-29	1.3000	1.3000	1.3000	1.3000	+4.000%	11	46	-96.154%
2024-07-26	1.3400	1.3400	1.2300	1.2500	+12,400.000%	12	35	-96.000%
2024-07-23	0.0100	0.0100	0.0100	0.0100	-99.398%	10	34	+400.000%
2024-07-10	1.6600	1.6600	1.6600	1.6600	+1.220%	1	24	-96.988%
2024-07-08	1.6400	1.6400	1.6400	1.6400	+2.500%	3	23	-96.951%
2024-06-12	1.6000	1.6000	1.6000	1.6000	+5.960%	3	26	-96.875%
2024-06-11	1.5100	1.5100	1.5100	1.5100	+2.027%	1	23	-96.689%
2024-06-07	1.4800	1.4800	1.4800	1.4800	-2.632%	20	22	-96.622%
2024-06-05	1.5200	1.5200	1.5200	1.5200	-1.299%	3	12	-96.711%
2024-06-04	1.1600	1.5400	1.1600	1.5400	0.000%	9	9	-96.753%